信音电子 sz.301329
27.05
+2.89%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.99 | 21.32 | 20.92 | 21.32 | +1.08% | 0.36 | 2.85% |
| 2025-09-15 | 20.99 | 21.25 | 20.79 | 21.09 | +0.28% | 0.45 | 3.53% |
| 2025-09-12 | 21.20 | 21.26 | 20.93 | 21.03 | -0.75% | 0.45 | 3.54% |
| 2025-09-11 | 20.67 | 21.21 | 20.39 | 21.19 | +3.10% | 0.48 | 3.83% |
| 2025-09-10 | 20.56 | 20.79 | 20.47 | 20.55 | +0.54% | 0.31 | 2.47% |
| 2025-09-09 | 20.63 | 20.73 | 20.35 | 20.44 | -1.34% | 0.40 | 3.23% |
| 2025-09-08 | 20.49 | 20.74 | 20.28 | 20.72 | +1.17% | 0.40 | 3.27% |
| 2025-09-05 | 20.11 | 20.58 | 19.92 | 20.48 | +2.44% | 0.49 | 3.97% |
| 2025-09-04 | 20.15 | 20.39 | 19.72 | 20.00 | -0.05% | 0.49 | 4.07% |
| 2025-09-03 | 20.75 | 20.75 | 19.99 | 20.01 | -2.33% | 0.51 | 4.14% |
| 2025-09-02 | 21.10 | 21.14 | 20.09 | 20.48 | -2.88% | 0.72 | 5.82% |
| 2025-09-01 | 20.97 | 21.31 | 20.90 | 21.09 | +0.52% | 0.52 | 4.12% |
| 2025-08-29 | 21.14 | 21.57 | 20.82 | 20.98 | -1.59% | 0.66 | 5.18% |
| 2025-08-28 | 21.67 | 21.84 | 20.42 | 21.32 | +0.09% | 0.91 | 7.11% |
| 2025-08-27 | 21.95 | 22.15 | 21.23 | 21.30 | -2.64% | 0.69 | 5.28% |
| 2025-08-26 | 21.81 | 22.03 | 21.59 | 21.88 | +0.64% | 0.61 | 4.60% |
| 2025-08-25 | 21.92 | 22.03 | 21.58 | 21.74 | -0.59% | 0.62 | 4.75% |
| 2025-08-22 | 22.03 | 22.04 | 21.76 | 21.87 | -0.63% | 0.46 | 3.51% |
| 2025-08-21 | 22.28 | 22.28 | 21.79 | 22.01 | -0.63% | 0.52 | 3.92% |
| 2025-08-20 | 21.79 | 22.18 | 21.49 | 22.15 | +1.27% | 0.56 | 4.22% |